393.70
+0.25(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 394.5 | 393.6 | 393.6 | 401 | 392 | 83,163 |
| December 03, 2025 | 396.35 | 393.45 | 393.45 | 399.05 | 391.25 | 104,649 |
| December 02, 2025 | 409.85 | 396.35 | 396.35 | 409.85 | 393 | 167,054 |
| December 01, 2025 | 416.7 | 405.25 | 405.25 | 419.65 | 402.4 | 144,387 |
| November 28, 2025 | 421.5 | 413.95 | 413.95 | 423 | 407.05 | 132,723 |
| November 27, 2025 | 425 | 421.5 | 421.5 | 425.85 | 419.7 | 72,874 |
| November 26, 2025 | 422.95 | 420.95 | 420.95 | 425 | 418.85 | 64,821 |
| November 25, 2025 | 418.2 | 420.45 | 420.45 | 424 | 414.25 | 79,773 |
| November 24, 2025 | 433 | 415.45 | 415.45 | 434.85 | 414.8 | 130,727 |
| November 21, 2025 | 440 | 433.35 | 433.35 | 441 | 431.6 | 74,781 |
| November 19, 2025 | 450 | 445.8 | 445.8 | 453.2 | 442.2 | 135,535 |
| November 18, 2025 | 465.95 | 452.8 | 452.8 | 466.8 | 450.6 | 130,330 |
| November 17, 2025 | 465.6 | 465.4 | 465.4 | 479.9 | 461 | 873,282 |
| November 14, 2025 | 451.95 | 457.25 | 457.25 | 458.9 | 448 | 122,492 |
| November 13, 2025 | 454.95 | 449.25 | 449.25 | 457.75 | 448.15 | 68,465 |
| November 12, 2025 | 454.1 | 453.9 | 453.9 | 460 | 451.3 | 82,023 |
| November 11, 2025 | 451 | 455.75 | 455.75 | 460.8 | 443.15 | 189,922 |
| November 10, 2025 | 432.85 | 457.05 | 457.05 | 469 | 432.85 | 879,356 |
| November 07, 2025 | 428.9 | 421.1 | 421.1 | 428.9 | 413.6 | 137,329 |
| November 06, 2025 | 436.2 | 425.55 | 425.55 | 438.95 | 422.75 | 102,807 |
| November 04, 2025 | 439.25 | 435.3 | 435.3 | 445 | 432.8 | 62,794 |
| November 03, 2025 | 439.95 | 440.6 | 440.6 | 445 | 438 | 61,277 |
| October 31, 2025 | 444.7 | 439.2 | 439.2 | 444.7 | 438 | 72,084 |
| October 30, 2025 | 447.05 | 441.4 | 441.4 | 449.6 | 439.9 | 68,616 |
| October 29, 2025 | 437 | 447.05 | 447.05 | 451.35 | 435.05 | 133,718 |
| October 28, 2025 | 440 | 437.45 | 437.45 | 442.5 | 436.1 | 60,487 |
| October 27, 2025 | 445.8 | 439.15 | 439.15 | 447 | 433.5 | 183,473 |
| October 24, 2025 | 443 | 445.1 | 445.1 | 449.75 | 439.5 | 63,757 |
| October 23, 2025 | 458.8 | 443 | 443 | 458.8 | 441.35 | 88,895 |
| October 21, 2025 | 449.1 | 450.8 | 450.8 | 457.65 | 449 | 37,907 |
| October 20, 2025 | 442.9 | 448.35 | 448.35 | 451.9 | 438.55 | 74,490 |
| October 17, 2025 | 452.5 | 442.9 | 442.9 | 452.5 | 441.2 | 114,833 |
| October 16, 2025 | 435.65 | 452.5 | 452.5 | 455 | 434.3 | 168,881 |
| October 15, 2025 | 434.55 | 433.5 | 433.5 | 437 | 427.95 | 78,044 |
| October 14, 2025 | 437.15 | 430.65 | 430.65 | 441.65 | 428.55 | 102,528 |
| October 13, 2025 | 445 | 438.5 | 438.5 | 445.55 | 435.2 | 106,461 |
| October 10, 2025 | 444.9 | 445.55 | 445.55 | 454.75 | 441.4 | 126,351 |
| October 09, 2025 | 458 | 444.6 | 444.6 | 462 | 441.05 | 243,745 |
| October 08, 2025 | 460 | 453.95 | 453.95 | 464 | 452.75 | 72,380 |
| October 07, 2025 | 461.45 | 459.1 | 459.1 | 465.6 | 458.05 | 63,722 |
| October 06, 2025 | 472.7 | 459.65 | 459.65 | 472.7 | 458.45 | 75,795 |
| October 03, 2025 | 465.3 | 468.65 | 468.65 | 470.95 | 461.55 | 77,887 |
| October 01, 2025 | 456.7 | 461 | 461 | 474.9 | 453.25 | 86,650 |
| September 30, 2025 | 453.7 | 456.15 | 456.15 | 459.45 | 450.3 | 66,628 |
| September 29, 2025 | 467.2 | 453.7 | 453.7 | 468 | 452 | 99,857 |
| September 26, 2025 | 479.95 | 463.55 | 463.55 | 482.5 | 460.1 | 165,548 |
| September 25, 2025 | 467.2 | 478.75 | 478.75 | 505 | 464.05 | 166,045 |
| September 24, 2025 | 477 | 467.2 | 467.2 | 479.3 | 465 | 133,657 |
| September 23, 2025 | 477.1 | 472.95 | 472.95 | 478.15 | 469.4 | 108,119 |
| September 22, 2025 | 483.95 | 474.45 | 474.45 | 488.95 | 470.8 | 144,521 |
| September 19, 2025 | 480 | 484.05 | 484.05 | 488.95 | 480 | 114,469 |
| September 18, 2025 | 492.2 | 482.4 | 482.4 | 495.8 | 474.95 | 120,381 |
| September 17, 2025 | 492.65 | 488.5 | 488.5 | 497.85 | 487.05 | 68,817 |
| September 16, 2025 | 498.65 | 490.2 | 490.2 | 500.45 | 486.6 | 124,113 |
| September 15, 2025 | 493.75 | 497 | 497 | 507.9 | 489.9 | 211,824 |
| September 12, 2025 | 473.05 | 490.8 | 490.8 | 495 | 472.5 | 302,487 |
| September 11, 2025 | 472.1 | 473.05 | 473.05 | 477.45 | 470.05 | 96,237 |
| September 10, 2025 | 467 | 470.85 | 470.85 | 475 | 467 | 100,809 |
| September 09, 2025 | 479 | 466.85 | 466.85 | 479 | 465 | 97,275 |
| September 08, 2025 | 461.25 | 465.95 | 465.95 | 473.95 | 461.25 | 121,936 |